英诺激光 sz.301021
89.98
+5.51%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 37.63 | 37.90 | 36.23 | 36.76 | -2.98% | 3.26 | 5.81% |
| 2025-08-18 | 36.51 | 38.69 | 36.45 | 37.89 | +2.41% | 5.62 | 9.79% |
| 2025-08-15 | 34.30 | 37.72 | 34.22 | 37.00 | +7.37% | 6.90 | 12.62% |
| 2025-08-14 | 34.80 | 37.75 | 34.46 | 34.46 | +0.17% | 5.48 | 10.01% |
| 2025-08-13 | 34.27 | 34.68 | 33.49 | 34.40 | +0.32% | 2.88 | 5.56% |
| 2025-08-12 | 34.66 | 35.55 | 33.80 | 34.29 | +2.36% | 4.74 | 9.02% |
| 2025-08-11 | 31.89 | 34.16 | 31.80 | 33.50 | +4.85% | 3.91 | 7.70% |
| 2025-08-08 | 32.15 | 32.62 | 31.70 | 31.95 | -1.39% | 1.46 | 2.99% |
| 2025-08-07 | 31.80 | 32.75 | 31.52 | 32.40 | +1.28% | 2.14 | 4.38% |
| 2025-08-06 | 31.85 | 32.19 | 31.54 | 31.99 | +0.28% | 1.46 | 3.00% |
| 2025-08-05 | 32.02 | 32.65 | 31.68 | 31.90 | -1.66% | 2.11 | 4.31% |
| 2025-08-04 | 31.00 | 32.50 | 30.41 | 32.44 | +5.43% | 3.40 | 7.00% |
| 2025-08-01 | 30.75 | 31.83 | 30.75 | 30.77 | -0.58% | 1.25 | 2.64% |
| 2025-07-31 | 30.81 | 31.97 | 30.76 | 30.95 | -0.45% | 1.54 | 3.23% |
| 2025-07-30 | 31.23 | 31.49 | 30.74 | 31.09 | -1.27% | 1.58 | 3.34% |
| 2025-07-29 | 30.79 | 31.85 | 30.55 | 31.49 | +1.71% | 2.59 | 5.44% |
| 2025-07-28 | 29.80 | 31.14 | 29.61 | 30.96 | +1.28% | 2.51 | 5.39% |
| 2025-07-25 | 28.79 | 31.00 | 28.57 | 30.57 | +6.26% | 3.03 | 6.69% |
| 2025-07-24 | 28.55 | 28.82 | 28.41 | 28.77 | +1.23% | 0.71 | 1.62% |
| 2025-07-23 | 28.72 | 28.76 | 28.27 | 28.42 | -1.04% | 0.75 | 1.73% |